Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.20 | 80.46 | 78.71 | 79.83 | 11,632,606 | -0.29(-0.36%) |
May 27, 2022 | 79.30 | 83.04 | 78.70 | 80.12 | 6,851,974 | +1.34(+1.71%) |
May 26, 2022 | 77.25 | 79.28 | 77.14 | 78.78 | 9,285,473 | +2.57(+3.37%) |
May 25, 2022 | 75.33 | 76.76 | 75.07 | 76.21 | 7,280,478 | +0.25(+0.33%) |
May 24, 2022 | 75.81 | 76.20 | 74.19 | 75.96 | 6,717,385 | -0.32(-0.43%) |
May 23, 2022 | 74.87 | 77.24 | 74.23 | 76.28 | 8,402,668 | +2.72(+3.70%) |
May 20, 2022 | 74.72 | 75.26 | 71.89 | 73.56 | 9,029,172 | -0.55(-0.74%) |
May 19, 2022 | 73.89 | 75.24 | 73.68 | 74.10 | 8,473,041 | -0.68(-0.90%) |
May 18, 2022 | 75.90 | 76.20 | 74.44 | 74.78 | 6,419,082 | -2.08(-2.70%) |
May 17, 2022 | 75.66 | 77.16 | 75.37 | 76.86 | 7,021,056 | +2.81(+3.79%) |
May 16, 2022 | 74.50 | 75.00 | 73.08 | 74.05 | 6,153,774 | -0.59(-0.79%) |
May 13, 2022 | 73.77 | 75.53 | 73.65 | 74.64 | 8,576,031 | +1.81(+2.48%) |
May 12, 2022 | 72.33 | 73.70 | 71.13 | 72.84 | 11,124,322 | -0.28(-0.38%) |
May 11, 2022 | 74.21 | 76.05 | 72.99 | 73.11 | 8,695,066 | -1.27(-1.71%) |
May 10, 2022 | 76.00 | 76.61 | 72.96 | 74.38 | 9,991,960 | -0.82(-1.10%) |
May 09, 2022 | 76.50 | 77.14 | 74.81 | 75.21 | 12,042,044 | -2.85(-3.66%) |
May 06, 2022 | 77.98 | 78.38 | 76.28 | 78.06 | 7,913,088 | -0.66(-0.84%) |
May 05, 2022 | 79.47 | 79.85 | 77.30 | 78.72 | 9,414,693 | -2.11(-2.61%) |
May 04, 2022 | 77.91 | 81.12 | 77.79 | 80.83 | 11,324,087 | +3.22(+4.14%) |
May 03, 2022 | 76.45 | 78.60 | 76.23 | 77.62 | 10,174,836 | +1.66(+2.18%) |
May 02, 2022 | 74.69 | 76.13 | 74.17 | 75.96 | 9,426,546 | +1.27(+1.70%) |
Apr 29, 2022 | 76.98 | 77.61 | 74.43 | 74.69 | 8,767,724 | -2.60(-3.37%) |
Apr 28, 2022 | 76.64 | 77.71 | 75.64 | 77.29 | 7,530,298 | +1.75(+2.32%) |
Apr 27, 2022 | 75.70 | 76.88 | 75.17 | 75.54 | 10,355,663 | -0.15(-0.19%) |
Apr 26, 2022 | 77.45 | 78.31 | 75.61 | 75.69 | 10,952,404 | -2.46(-3.15%) |
Apr 25, 2022 | 77.21 | 78.39 | 76.16 | 78.15 | 12,598,084 | +0.28(+0.37%) |
Apr 22, 2022 | 80.97 | 81.05 | 77.77 | 77.87 | 12,467,386 | -3.83(-4.69%) |
Apr 21, 2022 | 84.11 | 85.39 | 81.51 | 81.70 | 10,405,400 | -1.56(-1.88%) |
Apr 20, 2022 | 82.34 | 84.15 | 82.34 | 83.26 | 12,867,523 | +1.56(+1.91%) |
Apr 19, 2022 | 79.95 | 81.88 | 79.87 | 81.70 | 13,751,733 | +2.23(+2.81%) |
Apr 18, 2022 | 77.54 | 80.11 | 77.48 | 79.46 | 8,594,598 | +1.58(+2.03%) |
Apr 14, 2022 | 79.03 | 80.77 | 77.73 | 77.88 | 17,791,596 | +0.58(+0.75%) |
Apr 13, 2022 | 76.20 | 77.42 | 76.07 | 77.31 | 9,530,167 | +0.18(+0.24%) |
Apr 12, 2022 | 76.97 | 79.00 | 76.76 | 77.12 | 8,768,042 | -0.08(-0.11%) |
Apr 11, 2022 | 76.80 | 78.86 | 76.29 | 77.20 | 9,021,748 | -0.04(-0.05%) |
Apr 08, 2022 | 76.75 | 77.89 | 76.23 | 77.24 | 7,550,157 | +0.85(+1.12%) |
Apr 07, 2022 | 76.16 | 76.83 | 74.80 | 76.39 | 12,952,505 | +0.00(+0.00%) |
Apr 06, 2022 | 77.85 | 77.93 | 76.04 | 76.39 | 11,417,769 | -1.98(-2.52%) |
Apr 05, 2022 | 79.53 | 79.79 | 78.05 | 78.36 | 12,842,766 | -1.84(-2.29%) |
Apr 04, 2022 | 79.52 | 80.47 | 78.85 | 80.20 | 8,815,273 | +0.27(+0.33%) |
Apr 01, 2022 | 80.99 | 81.35 | 78.94 | 79.93 | 8,915,535 | -0.38(-0.47%) |
Mar 31, 2022 | 82.44 | 82.87 | 80.31 | 80.31 | 9,164,070 | -2.64(-3.18%) |
Mar 30, 2022 | 84.41 | 84.48 | 82.48 | 82.95 | 7,932,995 | -1.44(-1.71%) |
Mar 29, 2022 | 85.81 | 85.81 | 83.66 | 84.39 | 8,086,568 | +0.52(+0.62%) |
Mar 28, 2022 | 84.79 | 84.81 | 82.83 | 83.87 | 9,446,860 | -1.02(-1.20%) |
Mar 25, 2022 | 84.98 | 86.35 | 84.52 | 84.89 | 7,176,519 | +0.23(+0.27%) |
Mar 24, 2022 | 85.04 | 85.55 | 84.40 | 84.66 | 7,059,908 | -0.23(-0.27%) |
Mar 23, 2022 | 85.83 | 86.37 | 84.44 | 84.89 | 8,123,493 | -1.69(-1.95%) |
Mar 22, 2022 | 85.60 | 86.93 | 85.34 | 86.58 | 8,247,887 | +1.48(+1.74%) |
Mar 21, 2022 | 87.04 | 87.21 | 84.73 | 85.10 | 9,321,533 | -2.03(-2.33%) |
Mar 18, 2022 | 85.90 | 87.20 | 84.92 | 87.13 | 17,795,898 | +0.88(+1.02%) |
Mar 17, 2022 | 82.88 | 86.55 | 82.62 | 86.25 | 16,494,444 | +1.93(+2.29%) |
Mar 16, 2022 | 80.87 | 84.86 | 80.86 | 84.32 | 19,189,864 | +4.99(+6.29%) |
Mar 15, 2022 | 78.52 | 79.67 | 77.72 | 79.33 | 9,437,291 | +1.48(+1.90%) |
Mar 14, 2022 | 78.89 | 79.68 | 77.62 | 77.85 | 9,011,437 | -0.42(-0.54%) |
Mar 11, 2022 | 80.05 | 80.64 | 78.18 | 78.27 | 9,324,485 | -0.62(-0.79%) |
Mar 10, 2022 | 78.81 | 78.11 | 78.90 | 12,352,381 | -1.42(-1.76%) | |
Mar 09, 2022 | 79.24 | 81.77 | 79.12 | 80.31 | 14,124,927 | +3.76(+4.91%) |
Mar 08, 2022 | 76.85 | 78.79 | 75.32 | 76.55 | 12,663,938 | -0.13(-0.17%) |
Mar 07, 2022 | 78.13 | 79.10 | 76.65 | 76.68 | 13,794,537 | -2.67(-3.37%) |
Mar 04, 2022 | 79.21 | 79.85 | 77.88 | 79.35 | 13,017,775 | -1.30(-1.62%) |
Mar 03, 2022 | 82.41 | 82.93 | 80.01 | 80.66 | 13,248,600 | -0.55(-0.68%) |
Mar 02, 2022 | 80.92 | 82.04 | 79.96 | 81.21 | 19,544,594 | +0.69(+0.86%) |